Lifecore Biomedical, Inc. (FRA:LDE)
Germany · Delayed Price · Currency is EUR 4.620
-0.430 (-8.51%)
At close: Jun 26, 2026
FRA:LDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -8.51% | - |
| Jun 25, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 3.06% | - |
| Jun 24, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 4.26% | - |
| Jun 23, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.84% | - |
| Jun 22, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.42% | - |
| Jun 19, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.43% | - |
| Jun 18, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 3.98% | - |
| Jun 17, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -2.16% | - |
| Jun 16, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -3.75% | - |
| Jun 15, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.42% | - |
| Jun 12, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -1.65% | - |
| Jun 11, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 1.67% | - |
| Jun 10, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.84% | - |
| Jun 9, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -0.84% | - |
| Jun 8, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -1.24% | - |
| Jun 5, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 1.68% | - |
| Jun 4, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 3.48% | - |
| Jun 3, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 12.75% | - |
| Jun 2, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -3.32% | - |
| Jun 1, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.96% | - |
| May 29, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 2.96% | - |
| May 28, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 1.00% | - |
| May 27, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -3.83% | - |
| May 26, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | - |
| May 25, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | - |
| May 22, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 8.85% | - |
| May 21, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| May 20, 2026 | 3.68 | 3.84 | 3.68 | 3.84 | 3.84 | 4.35% | 100 |
| May 19, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -0.54% | - |
| May 18, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -3.14% | - |
| May 15, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 1.60% | - |
| May 14, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -1.05% | - |
| May 13, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1.60% | - |
| May 12, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -6.03% | - |
| May 11, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| May 8, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -3.40% | - |
| May 7, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -4.19% | - |
| May 6, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| May 5, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -6.52% | - |
| May 4, 2026 | 4.38 | 4.60 | 4.38 | 4.60 | 4.60 | 11.65% | 320 |
| Apr 30, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -3.74% | - |
| Apr 29, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.94% | - |
| Apr 28, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.95% | - |
| Apr 27, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 1.94% | - |
| Apr 24, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -5.50% | - |
| Apr 23, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | - |
| Apr 22, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -1.80% | - |
| Apr 21, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.89% | - |
| Apr 20, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 3.23% | - |
| Apr 17, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -2.69% | - |